Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LUXM4F - TREVISA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 4,00 | 3,87 | -7,86% | 3,87 | 4,00 | 3,91 | 3,77 | 4,79 | 4 | 58.403 |
| 17/7/2025 | 4,03 | 4,20 | +4,48% | 3,99 | 4,20 | 4,01 | 3,88 | 4,10 | 9 | 106.043 |
| 16/7/2025 | 4,30 | 4,02 | -6,51% | 4,02 | 4,30 | 4,15 | 4,02 | 4,45 | 12 | 118.376 |
| 10/7/2025 | 4,40 | 4,30 | -2,27% | 4,30 | 4,40 | 4,37 | 4,30 | 5,84 | 5 | 24.950 |
| 9/7/2025 | 4,40 | 4,40 | -1,12% | 4,40 | 4,40 | 4,40 | 4,50 | 5,84 | 1 | 440 |
| 8/7/2025 | 4,45 | 4,45 | -5,32% | 4,45 | 4,47 | 4,45 | 4,40 | 5,84 | 5 | 19.155 |
| 7/7/2025 | 4,70 | 4,70 | +2,17% | 4,70 | 4,70 | 4,70 | 4,50 | 4,65 | 2 | 10.340 |
| 4/7/2025 | 4,60 | 4,60 | +0,22% | 4,50 | 4,72 | 4,50 | 4,45 | 5,00 | 5 | 45.082 |
| 3/7/2025 | 4,49 | 4,59 | -8,93% | 4,49 | 4,59 | 4,52 | 4,45 | 4,59 | 3 | 6.785 |
| 2/7/2025 | 4,60 | 5,04 | +2,86% | 4,50 | 5,12 | 4,67 | 4,50 | 5,04 | 16 | 116.786 |
| 1/7/2025 | 4,82 | 4,90 | +3,16% | 4,56 | 5,00 | 4,74 | 4,60 | 5,10 | 9 | 153.600 |
| 30/6/2025 | 4,90 | 4,75 | -3,06% | 4,75 | 4,90 | 4,82 | 4,83 | 5,30 | 2 | 965 |
| 26/6/2025 | 4,90 | 4,90 | -9,09% | 4,90 | 4,90 | 4,90 | 4,53 | 5,84 | 2 | 4.900 |
| 25/6/2025 | 5,39 | 5,39 | +17,69% | 5,39 | 5,39 | 5,39 | 4,53 | 5,84 | 1 | 539 |
| 24/6/2025 | 4,59 | 4,58 | -8,40% | 4,58 | 4,59 | 4,58 | 4,51 | 5,84 | 2 | 40.348 |
| 23/6/2025 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,57 | 5,29 | 1 | 1.000 |
| 18/6/2025 | 5,13 | 5,00 | -4,76% | 5,00 | 5,13 | 5,04 | 4,54 | 5,79 | 5 | 89.381 |
| 17/6/2025 | 5,00 | 5,25 | +10,76% | 5,00 | 5,25 | 5,00 | 4,71 | 4,90 | 2 | 51.075 |
| 16/6/2025 | 4,80 | 4,74 | -0,42% | 4,63 | 4,80 | 4,75 | 4,49 | 5,85 | 5 | 41.832 |
| 13/6/2025 | 4,92 | 4,76 | -17,93% | 4,74 | 4,92 | 4,80 | 4,75 | 5,86 | 7 | 49.028 |
| 12/6/2025 | 5,20 | 5,80 | +12,84% | 4,96 | 5,80 | 5,03 | 4,94 | 5,83 | 13 | 189.350 |
| 11/6/2025 | 5,65 | 5,14 | -12,59% | 5,14 | 5,65 | 5,26 | 5,17 | 5,88 | 8 | 89.051 |
| 9/6/2025 | 5,87 | 5,88 | +11,36% | 5,87 | 5,88 | 5,87 | 5,38 | 5,88 | 6 | 25.837 |
| 5/6/2025 | 5,28 | 5,28 | +0,76% | 5,28 | 5,28 | 5,28 | 5,28 | 5,98 | 1 | 10.560 |
| 3/6/2025 | 6,10 | 5,24 | +0,38% | 5,24 | 6,10 | 5,81 | 5,24 | 6,09 | 2 | 1.744 |
| 28/5/2025 | 5,95 | 5,22 | -13,00% | 5,22 | 5,95 | 5,42 | 5,18 | 6,13 | 4 | 49.409 |
| 27/5/2025 | 5,98 | 6,00 | +15,38% | 5,98 | 6,41 | 6,06 | 5,95 | 6,09 | 4 | 38.225 |
| 23/5/2025 | 5,20 | 5,20 | -0,57% | 5,20 | 5,20 | 5,20 | 5,01 | 5,20 | 1 | 520 |
| 22/5/2025 | 5,23 | 5,23 | 0,00% | 5,23 | 5,23 | 5,23 | 5,20 | 5,97 | 1 | 5.230 |
| 21/5/2025 | 5,32 | 5,23 | -12,54% | 5,23 | 5,32 | 5,23 | 5,12 | 5,97 | 4 | 23.551 |
| 20/5/2025 | 5,98 | 5,98 | +0,34% | 5,98 | 5,98 | 5,98 | 5,32 | 5,98 | 1 | 2.392 |
| 15/5/2025 | 5,96 | 5,96 | +0,51% | 5,96 | 5,96 | 5,96 | 5,16 | 5,96 | 1 | 596 |
| 14/5/2025 | 5,93 | 5,93 | -0,84% | 5,93 | 5,93 | 5,93 | 5,11 | 5,90 | 1 | 5.337 |
| 13/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,96 | 5,90 | 5,96 | 3 | 7.754 |
| 12/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,90 | 5,98 | 2 | 29.900 |
| 9/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,04 | 5,98 | 2 | 16.146 |
| 8/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,04 | 5,98 | 1 | 598 |
| 7/5/2025 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,51 | 5,98 | 1 | 598 |
| 6/5/2025 | 5,98 | 5,98 | +16,57% | 5,98 | 5,98 | 5,98 | 5,02 | 5,98 | 1 | 1.196 |
| 5/5/2025 | 5,13 | 5,13 | -14,36% | 5,13 | 5,13 | 5,13 | 5,02 | 5,98 | 1 | 5.130 |
| 2/5/2025 | 6,36 | 5,99 | -70,05% | 5,90 | 6,36 | 6,00 | 5,13 | 7,00 | 3 | 27.019 |
| 23/4/2025 | 12,00 | 12,00 | -3,15% | 12,00 | 12,00 | 12,00 | 11,11 | 12,31 | 1 | 49.200 |
| 15/4/2025 | 12,39 | 12,39 | 0,00% | 12,39 | 12,39 | 12,39 | 11,01 | 12,39 | 1 | 4.956 |
| 9/4/2025 | 12,39 | 12,39 | 0,00% | 12,39 | 12,39 | 12,39 | 11,01 | 12,39 | 2 | 24.780 |
| 8/4/2025 | 12,39 | 12,39 | +3,77% | 12,39 | 12,39 | 12,39 | 11,01 | 12,39 | 1 | 4.956 |
| 1/4/2025 | 11,94 | 11,94 | +3,83% | 11,94 | 11,94 | 11,94 | 10,96 | 12,39 | 2 | 2.388 |
| 24/3/2025 | 11,27 | 11,50 | -7,26% | 11,27 | 11,50 | 11,44 | 11,50 | 12,38 | 4 | 10.297 |
| 19/3/2025 | 12,40 | 12,40 | +20,74% | 12,40 | 12,40 | 12,40 | 11,07 | 12,34 | 1 | 1.240 |
| 12/3/2025 | 10,27 | 10,27 | -6,47% | 10,27 | 10,27 | 10,27 | 10,51 | 11,98 | 2 | 18.486 |
| 11/3/2025 | 11,98 | 10,98 | -8,42% | 10,98 | 11,98 | 11,01 | 10,20 | 11,98 | 5 | 56.153 |
| 10/3/2025 | 11,99 | 11,99 | +0,08% | 11,99 | 11,99 | 11,99 | 11,00 | 11,98 | 1 | 1.199 |
| 26/2/2025 | 11,98 | 11,98 | +10,93% | 11,98 | 11,98 | 11,98 | 10,60 | 11,98 | 1 | 1.198 |
| 20/2/2025 | 10,80 | 10,80 | -9,92% | 10,80 | 10,80 | 10,80 | 10,83 | 12,39 | 1 | 4.320 |
| 18/2/2025 | 11,99 | 11,99 | -4,08% | 11,99 | 11,99 | 11,99 | 10,51 | 12,39 | 1 | 1.199 |
| 17/2/2025 | 12,50 | 12,50 | +16,39% | 12,50 | 12,50 | 12,50 | 10,36 | 12,39 | 1 | 1.250 |
| 13/2/2025 | 10,75 | 10,74 | +4,17% | 10,74 | 10,75 | 10,74 | 10,91 | 12,50 | 2 | 60.189 |
| 10/2/2025 | 10,31 | 10,31 | -14,01% | 10,31 | 10,31 | 10,31 | 10,33 | 12,50 | 1 | 3.093 |
| 29/1/2025 | 11,99 | 11,99 | +10,71% | 11,99 | 11,99 | 11,99 | 10,27 | 12,50 | 2 | 2.398 |
| 17/1/2025 | 10,84 | 10,83 | -13,36% | 10,83 | 10,84 | 10,83 | 10,94 | 12,50 | 2 | 86.685 |
| 6/1/2025 | 12,50 | 12,50 | 0,00% | 12,50 | 12,50 | 12,50 | 11,00 | 12,50 | 1 | 1.250 |
| 30/12/2024 | 11,01 | 12,50 | +24,25% | 11,01 | 12,50 | 12,32 | 10,15 | 12,50 | 2 | 20.952 |
| 23/12/2024 | 10,06 | 10,06 | 0,00% | 10,06 | 10,06 | 10,06 | 10,06 | 12,49 | 4 | 21.126 |
| 20/12/2024 | 11,05 | 10,06 | -11,75% | 10,02 | 11,05 | 10,12 | 10,06 | 12,49 | 9 | 44.534 |
| 19/12/2024 | 11,40 | 11,40 | -4,92% | 11,40 | 11,40 | 11,40 | 11,05 | 11,40 | 4 | 6.840 |
| 11/12/2024 | 11,50 | 11,99 | -4,08% | 11,50 | 11,99 | 11,82 | 11,40 | 11,99 | 2 | 3.548 |
| 10/12/2024 | 12,49 | 12,50 | -2,57% | 12,49 | 12,50 | 12,49 | 11,50 | 13,28 | 2 | 2.499 |
| 27/11/2024 | 12,83 | 12,83 | +1,83% | 12,83 | 12,83 | 12,83 | 11,01 | 13,21 | 1 | 51.320 |
| 26/11/2024 | 12,60 | 12,60 | +5,35% | 12,60 | 12,60 | 12,60 | 11,01 | 13,44 | 1 | 36.540 |
| 25/11/2024 | 11,96 | 11,96 | +8,63% | 11,96 | 11,96 | 11,96 | 11,01 | 12,10 | 1 | 1.196 |
| 22/11/2024 | 11,01 | 11,01 | -20,85% | 11,01 | 11,01 | 11,01 | 11,01 | 12,00 | 1 | 1.101 |
| 19/11/2024 | 13,91 | 13,91 | -0,29% | 13,91 | 13,91 | 13,91 | 11,05 | 13,59 | 1 | 52.858 |
| 18/11/2024 | 13,96 | 13,95 | +3,72% | 13,95 | 13,96 | 13,95 | 11,01 | 13,67 | 2 | 67.000 |
| 12/11/2024 | 13,44 | 13,45 | -3,86% | 13,44 | 13,45 | 13,44 | 11,79 | 13,99 | 2 | 83.339 |
| 11/11/2024 | 12,39 | 13,99 | +12,01% | 12,39 | 13,99 | 13,76 | 11,79 | 13,99 | 5 | 99.140 |
| 8/11/2024 | 12,49 | 12,49 | +13,34% | 12,49 | 12,49 | 12,49 | 11,02 | 13,89 | 1 | 2.498 |
| 6/11/2024 | 11,03 | 11,02 | 0,00% | 11,02 | 11,03 | 11,02 | 11,02 | 13,89 | 2 | 2.205 |
| 5/11/2024 | 11,23 | 11,02 | -7,94% | 11,02 | 11,23 | 11,05 | 11,03 | 12,49 | 3 | 22.103 |
| 4/11/2024 | 12,25 | 11,97 | -14,50% | 11,97 | 12,25 | 12,12 | 11,20 | 12,50 | 6 | 98.202 |
| 29/10/2024 | 14,12 | 14,00 | +2,19% | 14,00 | 15,92 | 15,74 | 13,10 | 14,00 | 3 | 66.132 |
| 25/10/2024 | 13,70 | 13,70 | -1,93% | 13,70 | 13,70 | 13,70 | 12,24 | 15,49 | 1 | 13.700 |
| 23/10/2024 | 13,97 | 13,97 | -12,69% | 13,97 | 13,97 | 13,97 | 12,24 | 13,82 | 1 | 1.397 |
| 22/10/2024 | 13,96 | 16,00 | +14,61% | 13,96 | 16,00 | 15,51 | 12,24 | 14,89 | 5 | 110.145 |
| 21/10/2024 | 13,96 | 13,96 | +4,18% | 13,96 | 13,96 | 13,96 | 12,24 | 13,79 | 1 | 11.168 |
| 17/10/2024 | 13,40 | 13,40 | -4,01% | 13,40 | 13,40 | 13,40 | 12,24 | 13,95 | 1 | 13.400 |
| 16/10/2024 | 13,96 | 13,96 | -0,07% | 13,96 | 13,96 | 13,96 | 12,24 | 13,96 | 1 | 1.396 |
| 15/10/2024 | 13,96 | 13,97 | +0,07% | 13,96 | 13,97 | 13,96 | 12,24 | 13,96 | 2 | 71.215 |
| 14/10/2024 | 13,96 | 13,96 | +4,57% | 13,35 | 13,96 | 13,62 | 12,24 | 13,96 | 3 | 24.518 |
| 9/10/2024 | 13,35 | 13,35 | -4,37% | 13,35 | 13,35 | 13,35 | 12,24 | 13,94 | 1 | 13.350 |
| 8/10/2024 | 13,96 | 13,96 | +4,96% | 13,96 | 13,96 | 13,96 | 12,24 | 13,96 | 2 | 13.960 |
| 4/10/2024 | 13,30 | 13,30 | -1,19% | 13,30 | 13,30 | 13,30 | 12,24 | 13,94 | 1 | 13.300 |
| 19/9/2024 | 13,46 | 13,46 | +3,14% | 13,46 | 13,46 | 13,46 | 13,46 | 17,14 | 1 | 13.460 |
| 18/9/2024 | 15,07 | 13,05 | +7,50% | 13,05 | 15,07 | 13,23 | 12,25 | 17,14 | 2 | 14.557 |
| 16/9/2024 | 12,14 | 12,14 | -8,72% | 12,14 | 12,14 | 12,14 | 12,14 | 14,90 | 1 | 12.140 |
| 12/9/2024 | 13,30 | 13,30 | -11,33% | 13,30 | 13,30 | 13,30 | 12,12 | 15,01 | 1 | 119.700 |
| 11/9/2024 | 15,00 | 15,00 | -1,19% | 15,00 | 15,00 | 15,00 | 12,12 | 15,00 | 1 | 1.500 |
| 10/9/2024 | 15,18 | 15,18 | +0,86% | 15,18 | 15,18 | 15,18 | 12,12 | 15,09 | 1 | 10.626 |
| 4/9/2024 | 15,05 | 15,05 | +11,81% | 15,05 | 15,05 | 15,05 | 12,12 | 14,90 | 2 | 18.060 |
| 3/9/2024 | 13,46 | 13,46 | -11,10% | 13,46 | 13,46 | 13,46 | 12,11 | 15,07 | 1 | 1.346 |
| 30/8/2024 | 15,14 | 15,14 | +12,15% | 15,14 | 15,14 | 15,14 | 12,00 | 15,10 | 1 | 1.514 |
| 26/8/2024 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 13,12 | 15,31 | 1 | 48.600 |
| 23/8/2024 | 13,50 | 13,50 | +1,35% | 13,50 | 13,50 | 13,50 | 13,10 | 13,50 | 1 | 1.350 |
| 13/8/2024 | 13,32 | 13,32 | -8,14% | 13,32 | 13,32 | 13,32 | 12,92 | 15,48 | 3 | 143.856 |
| 8/8/2024 | 14,50 | 14,50 | -7,53% | 14,50 | 14,50 | 14,50 | 13,18 | 14,50 | 3 | 56.550 |
| 29/7/2024 | 15,60 | 15,68 | +20,71% | 15,60 | 15,68 | 15,67 | 13,20 | 14,55 | 2 | 45.464 |
| 22/7/2024 | 12,99 | 12,99 | -0,23% | 12,99 | 12,99 | 12,99 | 13,06 | 15,60 | 1 | 1.299 |
| 18/7/2024 | 13,02 | 13,02 | -12,32% | 13,02 | 13,02 | 13,02 | 12,95 | 15,46 | 1 | 41.664 |
| 16/7/2024 | 13,79 | 14,85 | +7,69% | 13,79 | 14,85 | 14,09 | 12,06 | 14,85 | 3 | 132.523 |
| 15/7/2024 | 13,79 | 13,79 | -0,07% | 13,79 | 13,79 | 13,79 | 12,05 | 13,79 | 1 | 13.790 |
| 9/7/2024 | 13,80 | 13,80 | 0,00% | 13,80 | 13,80 | 13,80 | 12,11 | 13,80 | 1 | 1.380 |
| 8/7/2024 | 13,80 | 13,80 | -0,07% | 13,80 | 13,80 | 13,80 | 12,13 | 13,80 | 1 | 5.520 |
| 28/6/2024 | 13,81 | 13,81 | +13,94% | 13,81 | 13,81 | 13,81 | 12,11 | 13,81 | 1 | 1.381 |
| 21/6/2024 | 12,12 | 12,12 | 0,00% | 12,12 | 12,12 | 12,12 | 12,18 | 13,81 | 1 | 1.212 |
| 20/6/2024 | 12,12 | 12,12 | -13,37% | 12,12 | 12,12 | 12,12 | 12,12 | 15,00 | 1 | 33.936 |
| 19/6/2024 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 13,99 | 13,99 | 15,10 | 1 | 27.980 |
| 17/6/2024 | 13,08 | 13,95 | +7,31% | 13,08 | 13,95 | 13,13 | 13,18 | 15,13 | 2 | 21.015 |
| 14/6/2024 | 13,00 | 13,00 | -7,14% | 13,00 | 13,00 | 13,00 | 13,07 | 14,01 | 1 | 1.300 |
| 10/6/2024 | 14,00 | 14,00 | -6,79% | 14,00 | 14,00 | 14,00 | 12,92 | 15,25 | 1 | 1.400 |
| 31/5/2024 | 15,02 | 15,02 | +4,52% | 15,02 | 15,02 | 15,02 | 12,39 | 14,84 | 1 | 1.502 |
| 28/5/2024 | 14,37 | 14,37 | -0,90% | 14,37 | 14,37 | 14,37 | 13,11 | 15,01 | 1 | 79.035 |
| 23/5/2024 | 14,49 | 14,50 | -2,68% | 14,49 | 14,50 | 14,49 | 12,91 | 14,75 | 2 | 144.955 |
| 21/5/2024 | 14,90 | 14,90 | -0,47% | 14,90 | 14,90 | 14,90 | 14,38 | 14,97 | 1 | 74.500 |
| 10/5/2024 | 14,97 | 14,97 | +1,08% | 14,97 | 14,97 | 14,97 | 13,85 | 15,59 | 2 | 140.718 |
| 8/5/2024 | 13,45 | 13,47 | -2,39% | 13,45 | 13,47 | 13,46 | 13,53 | 15,58 | 2 | 6.733 |
| 7/5/2024 | 13,81 | 13,80 | -1,78% | 13,80 | 13,81 | 13,80 | 13,43 | 15,58 | 3 | 4.142 |
| 6/5/2024 | 14,05 | 14,05 | -9,82% | 14,05 | 14,05 | 14,05 | 13,81 | 15,58 | 1 | 1.405 |
| 2/5/2024 | 15,58 | 15,58 | 0,00% | 15,58 | 15,58 | 15,58 | 13,81 | 15,58 | 1 | 1.558 |
| 30/4/2024 | 15,58 | 15,58 | -80,53% | 15,58 | 15,58 | 15,58 | 13,81 | 15,58 | 1 | 1.558 |
| 23/4/2024 | 14,81 | 14,81 | +0,07% | 14,81 | 14,81 | 14,81 | 14,81 | 16,00 | 1 | 1.481 |
| 18/4/2024 | 15,01 | 14,80 | -7,50% | 14,80 | 15,01 | 14,83 | 14,81 | 16,00 | 4 | 22.249 |
| 17/4/2024 | 16,00 | 16,00 | -2,68% | 16,00 | 16,00 | 16,00 | 15,01 | 15,99 | 1 | 1.600 |
| 8/4/2024 | 15,69 | 16,44 | +11,08% | 15,69 | 16,44 | 16,29 | 14,81 | 16,44 | 2 | 8.145 |
| 2/4/2024 | 16,00 | 14,80 | 0,00% | 14,80 | 16,00 | 15,70 | 15,01 | 16,55 | 3 | 6.280 |
| 28/3/2024 | 14,80 | 14,80 | -0,07% | 14,80 | 14,80 | 14,80 | 14,80 | 16,44 | 1 | 14.800 |
| 18/3/2024 | 14,81 | 14,81 | -4,51% | 14,81 | 14,81 | 14,81 | 14,81 | 16,00 | 1 | 1.481 |
| 12/3/2024 | 15,89 | 15,51 | -0,32% | 15,51 | 15,89 | 15,76 | 14,81 | 16,00 | 2 | 4.729 |
| 6/3/2024 | 15,56 | 15,56 | +3,73% | 15,56 | 15,56 | 15,56 | 14,81 | 16,00 | 1 | 1.556 |
| 29/2/2024 | 15,00 | 15,00 | -3,85% | 15,00 | 15,00 | 15,00 | 14,81 | 16,00 | 1 | 3.000 |
| 27/2/2024 | 15,60 | 15,60 | -0,57% | 15,60 | 15,60 | 15,60 | 14,81 | 16,00 | 2 | 156.000 |
| 26/2/2024 | 15,50 | 15,69 | +1,23% | 15,50 | 15,69 | 15,62 | 14,81 | 15,60 | 3 | 187.463 |
| 23/2/2024 | 15,00 | 15,50 | +1,31% | 15,00 | 15,50 | 15,41 | 0,00 | 0,00 | 2 | 35.450 |
| 22/2/2024 | 15,30 | 15,30 | -3,77% | 15,30 | 15,30 | 15,30 | 14,81 | 16,00 | 2 | 58.140 |
| 15/2/2024 | 15,90 | 15,90 | +7,43% | 15,90 | 15,90 | 15,90 | 14,80 | 15,90 | 1 | 1.590 |
| 14/2/2024 | 14,80 | 14,80 | -6,92% | 14,80 | 14,80 | 14,80 | 14,80 | 15,90 | 1 | 1.480 |
| 8/2/2024 | 15,90 | 15,90 | +6,00% | 15,90 | 15,90 | 15,90 | 14,80 | 15,90 | 1 | 1.590 |
| 31/1/2024 | 15,00 | 15,00 | -3,23% | 15,00 | 15,00 | 15,00 | 14,81 | 15,27 | 3 | 67.500 |
| 29/1/2024 | 15,50 | 15,50 | +3,33% | 15,50 | 15,50 | 15,50 | 15,00 | 16,54 | 1 | 1.550 |
| 25/1/2024 | 15,01 | 15,00 | -3,23% | 15,00 | 15,01 | 15,00 | 15,00 | 15,79 | 4 | 66.040 |
| 22/1/2024 | 15,50 | 15,50 | -3,13% | 15,50 | 15,50 | 15,50 | 15,01 | 15,80 | 1 | 93.000 |
| 17/1/2024 | 16,00 | 16,00 | -1,17% | 16,00 | 16,00 | 16,00 | 13,81 | 16,51 | 1 | 1.600 |
| 12/1/2024 | 16,19 | 16,19 | +18,87% | 16,19 | 16,19 | 16,19 | 13,81 | 15,50 | 3 | 4.857 |
| 4/1/2024 | 15,00 | 13,62 | -16,85% | 13,62 | 15,00 | 13,65 | 13,62 | 15,50 | 2 | 49.170 |
| 2/1/2024 | 16,59 | 16,38 | +26,49% | 16,38 | 16,59 | 16,48 | 13,61 | 16,38 | 2 | 3.297 |
| 28/12/2023 | 16,00 | 12,95 | -19,06% | 12,95 | 16,60 | 14,72 | 12,95 | 16,59 | 9 | 158.997 |
| 21/12/2023 | 16,00 | 16,00 | +3,23% | 16,00 | 16,00 | 16,00 | 13,23 | 16,00 | 1 | 1.600 |
| 14/12/2023 | 15,50 | 15,50 | +16,72% | 15,50 | 15,50 | 15,50 | 13,15 | 16,59 | 1 | 1.550 |
| 13/12/2023 | 13,28 | 13,28 | +2,47% | 13,28 | 13,28 | 13,28 | 13,28 | 16,59 | 2 | 15.936 |
| 11/12/2023 | 15,00 | 12,96 | -16,39% | 12,96 | 15,00 | 13,64 | 13,01 | 15,50 | 2 | 4.092 |
| 6/12/2023 | 15,50 | 15,50 | +3,33% | 15,50 | 15,50 | 15,50 | 12,96 | 16,57 | 1 | 1.550 |
| 30/11/2023 | 14,94 | 15,00 | +2,39% | 14,94 | 16,59 | 15,94 | 13,33 | 16,57 | 3 | 7.971 |
| 29/11/2023 | 14,65 | 14,65 | -5,48% | 12,95 | 14,65 | 14,26 | 13,44 | 14,93 | 10 | 442.313 |
| 28/11/2023 | 17,14 | 15,50 | +5,80% | 15,50 | 17,14 | 16,32 | 14,65 | 17,03 | 2 | 3.264 |
| 27/11/2023 | 17,98 | 14,65 | -10,67% | 14,65 | 17,98 | 16,24 | 14,65 | 15,20 | 5 | 35.741 |
| 24/11/2023 | 16,40 | 16,40 | -1,62% | 16,40 | 16,40 | 16,40 | 15,68 | 16,79 | 1 | 1.640 |
| 23/11/2023 | 16,67 | 16,67 | -6,77% | 16,67 | 16,67 | 16,67 | 16,40 | 16,67 | 1 | 3.334 |
| 22/11/2023 | 17,88 | 17,88 | +8,69% | 17,88 | 17,88 | 17,88 | 16,40 | 17,83 | 1 | 1.788 |
| 16/11/2023 | 17,84 | 16,45 | -5,57% | 16,45 | 17,84 | 16,48 | 16,40 | 17,57 | 3 | 61.004 |
| 14/11/2023 | 17,42 | 17,42 | +5,90% | 17,42 | 17,42 | 17,42 | 16,45 | 17,84 | 1 | 1.742 |
| 13/11/2023 | 16,45 | 16,45 | -7,95% | 16,45 | 16,45 | 16,45 | 16,45 | 17,50 | 1 | 1.645 |
| 10/11/2023 | 17,45 | 17,87 | +8,63% | 17,45 | 17,87 | 17,78 | 16,46 | 17,79 | 2 | 8.893 |
| 7/11/2023 | 16,47 | 16,45 | -9,32% | 16,45 | 16,47 | 16,46 | 16,40 | 17,97 | 3 | 62.584 |
| 3/11/2023 | 18,14 | 18,14 | 0,00% | 18,14 | 18,14 | 18,14 | 16,47 | 18,11 | 1 | 3.628 |
| 1/11/2023 | 18,14 | 18,14 | 0,00% | 18,14 | 18,14 | 18,14 | 16,47 | 17,92 | 1 | 1.814 |
| 26/10/2023 | 18,14 | 18,14 | +3,89% | 18,14 | 18,14 | 18,14 | 16,47 | 19,99 | 1 | 1.814 |
| 25/10/2023 | 17,46 | 17,46 | +2,71% | 17,46 | 17,46 | 17,46 | 16,87 | 17,25 | 1 | 1.746 |
| 24/10/2023 | 17,00 | 17,00 | -5,50% | 17,00 | 17,00 | 17,00 | 16,87 | 18,08 | 1 | 34.000 |
| 20/10/2023 | 17,99 | 17,99 | +10,78% | 17,99 | 17,99 | 17,99 | 9,91 | 18,00 | 1 | 1.799 |
| 2/10/2023 | 16,24 | 16,24 | -10,52% | 16,24 | 16,24 | 16,24 | 9,91 | 16,50 | 3 | 47.096 |
| 27/9/2023 | 16,54 | 18,15 | +9,73% | 16,16 | 18,15 | 16,27 | 16,50 | 17,50 | 5 | 87.877 |
| 22/9/2023 | 16,54 | 16,54 | +0,06% | 16,54 | 16,54 | 16,54 | 16,54 | 20,20 | 1 | 1.654 |
| 21/9/2023 | 16,53 | 16,53 | -4,06% | 16,53 | 16,53 | 16,53 | 16,53 | 20,20 | 1 | 36.366 |
| 20/9/2023 | 17,57 | 17,23 | -17,91% | 17,22 | 17,57 | 17,22 | 16,60 | 20,20 | 5 | 342.812 |
| 15/9/2023 | 19,79 | 20,99 | +8,20% | 19,79 | 20,99 | 20,32 | 17,57 | 20,98 | 6 | 14.229 |
| 13/9/2023 | 19,40 | 19,40 | -3,72% | 19,40 | 19,40 | 19,40 | 16,50 | 20,16 | 1 | 60.140 |
| 6/9/2023 | 18,92 | 20,15 | +8,04% | 18,92 | 20,15 | 19,43 | 16,50 | 20,15 | 5 | 48.594 |
| 4/9/2023 | 18,69 | 18,65 | +6,57% | 18,65 | 18,69 | 18,67 | 15,47 | 19,00 | 2 | 13.071 |
| 30/8/2023 | 18,69 | 17,50 | -13,19% | 17,50 | 18,69 | 18,09 | 15,50 | 18,69 | 2 | 3.619 |
| 29/8/2023 | 19,56 | 20,16 | +23,68% | 19,56 | 20,16 | 19,86 | 18,90 | 20,16 | 2 | 3.972 |
| 24/8/2023 | 16,30 | 16,30 | -18,30% | 16,30 | 16,30 | 16,30 | 13,04 | 20,16 | 1 | 1.630 |
| 23/8/2023 | 19,15 | 19,95 | +22,47% | 19,15 | 19,95 | 19,68 | 16,30 | 20,16 | 5 | 47.249 |
| 22/8/2023 | 18,81 | 16,29 | -14,98% | 16,29 | 18,81 | 16,79 | 16,28 | 19,68 | 2 | 8.397 |
| 21/8/2023 | 19,16 | 19,16 | +1,38% | 19,16 | 19,16 | 19,16 | 18,93 | 19,75 | 1 | 1.916 |
| 16/8/2023 | 19,49 | 18,90 | -4,35% | 18,90 | 19,49 | 19,19 | 18,81 | 19,75 | 2 | 19.195 |
| 10/8/2023 | 19,50 | 19,76 | +4,00% | 19,50 | 19,76 | 19,58 | 18,90 | 19,75 | 3 | 58.760 |
| 4/8/2023 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 18,90 | 19,00 | 2 | 19.000 |
| 3/8/2023 | 20,00 | 19,00 | -9,09% | 18,99 | 20,00 | 19,45 | 18,81 | 19,00 | 10 | 200.408 |
| 31/7/2023 | 20,90 | 20,90 | +0,48% | 20,90 | 20,90 | 20,90 | 21,00 | 23,80 | 2 | 10.450 |
| 28/7/2023 | 20,80 | 20,80 | -0,48% | 20,80 | 20,80 | 20,80 | 21,25 | 21,98 | 2 | 4.160 |
| 26/7/2023 | 20,90 | 20,90 | -2,79% | 20,90 | 20,90 | 20,90 | 21,00 | 21,99 | 2 | 8.360 |
| 24/7/2023 | 22,00 | 21,50 | -2,27% | 21,50 | 22,00 | 21,82 | 21,55 | 22,25 | 3 | 8.730 |